Cabot Corporation Common Stock (CBT)

Last Price66.28

Change-0.15 (-0.23%)

NYSE · Last Trade: Dec 31st, 8:07 PM EST

Historical Prices For Cabot Corporation Common Stock (CBT)

Date Range:

2025-10-01 - 2026-01-01

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	66.24	66.76	65.87	66.28	351,302	66.28
12/30/2025	65.93	66.71	65.61	66.43	316,436	66.43
12/29/2025	66.42	66.48	65.86	66.13	433,978	66.13
12/26/2025	66.30	66.65	65.86	66.49	205,546	66.49
12/24/2025	65.70	66.14	65.38	66.14	150,457	66.14
12/23/2025	65.70	66.14	64.45	65.43	331,780	65.43
12/22/2025	66.00	66.61	65.33	65.70	488,724	65.70
12/19/2025	67.02	67.61	65.15	66.13	1,680,167	66.13
12/18/2025	68.05	68.62	67.11	67.42	418,717	67.42
12/17/2025	67.62	68.83	67.25	67.53	366,014	67.53
12/16/2025	68.55	68.55	67.36	68.00	617,280	68.00
12/15/2025	68.85	68.98	67.90	68.70	560,510	68.70
12/12/2025	69.00	69.75	68.13	68.34	579,588	68.34
12/11/2025	68.59	69.39	67.38	68.55	739,484	68.55
12/10/2025	65.75	68.57	65.75	68.53	810,781	68.53
12/09/2025	64.48	66.11	64.48	65.67	749,564	65.67
12/08/2025	65.34	65.34	64.19	64.54	589,316	64.54
12/05/2025	63.79	65.58	63.24	65.33	518,646	65.33
12/04/2025	64.55	65.62	64.03	64.10	491,664	64.10
12/03/2025	64.22	65.51	63.72	64.54	551,347	64.54
12/02/2025	63.67	64.29	63.04	63.95	550,059	63.95
12/01/2025	62.47	64.15	62.01	63.32	517,066	63.32
11/28/2025	63.02	63.25	61.78	62.57	317,360	62.57
11/26/2025	63.46	64.38	63.25	63.80	454,338	63.80
11/25/2025	62.56	64.39	61.72	64.10	433,832	64.10
11/24/2025	61.41	62.10	60.68	61.81	482,231	61.81
11/21/2025	59.57	62.40	59.34	61.71	472,400	61.71
11/20/2025	59.75	60.46	58.33	58.71	386,128	58.71
11/19/2025	60.41	60.80	59.12	59.76	386,009	59.76
11/18/2025	59.64	60.84	59.40	60.25	524,671	60.25
11/17/2025	61.54	61.72	59.36	59.45	343,180	59.45
11/14/2025	61.55	62.00	60.75	61.60	467,110	61.60
11/13/2025	61.55	62.57	61.51	62.22	454,294	62.22
11/12/2025	61.33	61.83	60.95	61.48	565,049	61.48
11/11/2025	61.41	61.45	60.03	61.41	373,693	61.41
11/10/2025	61.94	62.02	60.25	61.09	449,601	61.09
11/07/2025	59.43	61.53	59.43	61.48	621,427	61.48
11/06/2025	60.23	60.46	58.99	59.33	520,620	59.33
11/05/2025	61.35	61.82	59.60	60.47	929,875	60.47
11/04/2025	64.05	66.49	61.18	61.24	924,267	61.24
11/03/2025	67.36	67.36	65.40	65.90	1,022,897	65.90
10/31/2025	66.90	67.73	65.59	67.48	649,514	67.48
10/30/2025	68.17	68.91	67.24	67.56	402,005	67.56
10/29/2025	70.58	71.39	68.46	69.08	444,580	69.08
10/28/2025	70.64	71.50	70.52	71.00	304,874	71.00
10/27/2025	71.57	71.86	70.95	71.07	294,499	71.07
10/24/2025	71.48	71.83	71.05	71.34	264,348	71.34
10/23/2025	71.88	72.37	70.90	71.10	245,817	71.10
10/22/2025	71.09	72.23	70.97	71.04	268,629	71.04
10/21/2025	70.48	71.55	70.33	71.05	295,091	71.05
10/20/2025	69.97	70.66	69.56	70.61	269,535	70.61
10/17/2025	69.10	69.74	68.67	69.65	373,245	69.65
10/16/2025	68.60	69.58	67.68	69.12	531,103	69.12
10/15/2025	68.58	69.62	68.03	68.45	632,039	68.45
10/14/2025	68.06	68.30	66.50	68.09	924,627	68.09
10/13/2025	69.97	70.92	69.56	69.58	378,769	69.58
10/10/2025	71.79	71.95	69.05	69.18	564,314	69.18
10/09/2025	73.22	73.22	71.07	71.24	505,393	71.24
10/08/2025	73.82	0.00	73.82	73.03	276,610	73.03
10/07/2025	75.39	75.77	73.08	73.40	606,562	73.40
10/06/2025	75.34	76.05	75.00	75.49	261,067	75.49
10/03/2025	75.34	76.14	74.90	75.17	275,516	75.17
10/02/2025	75.28	76.12	74.92	75.60	304,798	75.60
10/01/2025	75.60	76.12	74.89	75.28	416,095	75.28